Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.35 | 36.68 | 36.23 | 36.57 | 2,462,424 | +0.14(+0.40%) |
Aug 28, 2015 | 36.36 | 36.66 | 36.11 | 36.42 | 2,424,873 | +0.06(+0.17%) |
Aug 27, 2015 | 36.38 | 36.56 | 35.85 | 36.36 | 2,482,117 | +0.22(+0.61%) |
Aug 26, 2015 | 35.86 | 36.19 | 35.13 | 36.14 | 2,567,241 | +0.98(+2.77%) |
Aug 25, 2015 | 36.38 | 36.50 | 35.14 | 35.16 | 2,724,409 | -0.66(-1.83%) |
Aug 24, 2015 | 35.80 | 36.65 | 34.46 | 35.82 | 3,342,086 | -1.22(-3.29%) |
Aug 21, 2015 | 37.72 | 37.72 | 37.04 | 37.04 | 1,717,298 | -0.78(-2.06%) |
Aug 20, 2015 | 37.94 | 38.15 | 37.72 | 37.82 | 1,530,708 | -0.37(-0.96%) |
Aug 19, 2015 | 38.21 | 38.43 | 37.86 | 38.18 | 1,076,121 | -0.09(-0.24%) |
Aug 18, 2015 | 38.50 | 38.50 | 38.23 | 38.27 | 1,783,013 | -0.26(-0.67%) |
Aug 17, 2015 | 38.47 | 38.71 | 38.26 | 38.53 | 943,578 | -0.10(-0.26%) |
Aug 14, 2015 | 38.32 | 38.68 | 38.23 | 38.63 | 920,730 | +0.34(+0.88%) |
Aug 13, 2015 | 38.38 | 38.57 | 38.26 | 38.30 | 1,008,219 | -0.11(-0.28%) |
Aug 12, 2015 | 38.12 | 38.42 | 37.76 | 38.40 | 1,360,725 | +0.06(+0.16%) |
Aug 11, 2015 | 38.17 | 38.39 | 37.94 | 38.34 | 902,886 | -0.12(-0.32%) |
Aug 10, 2015 | 38.50 | 38.57 | 38.26 | 38.46 | 1,123,213 | +0.15(+0.40%) |
Aug 07, 2015 | 38.35 | 38.48 | 38.04 | 38.31 | 1,483,071 | -0.16(-0.42%) |
Aug 06, 2015 | 38.27 | 38.51 | 38.06 | 38.47 | 1,791,129 | +0.37(+0.98%) |
Aug 05, 2015 | 37.98 | 38.17 | 37.75 | 38.10 | 1,488,079 | +0.24(+0.64%) |
Aug 04, 2015 | 37.95 | 38.13 | 37.79 | 37.85 | 1,359,556 | -0.15(-0.40%) |
Aug 03, 2015 | 37.66 | 38.01 | 37.55 | 38.01 | 1,927,780 | +0.43(+1.16%) |
Jul 31, 2015 | 37.73 | 37.75 | 37.50 | 37.57 | 1,500,508 | +0.11(+0.28%) |
Jul 30, 2015 | 37.03 | 37.60 | 36.94 | 37.46 | 1,501,217 | +0.35(+0.94%) |
Jul 29, 2015 | 37.43 | 37.44 | 36.96 | 37.11 | 2,073,013 | -0.22(-0.59%) |
Jul 28, 2015 | 36.94 | 37.37 | 36.79 | 37.34 | 1,489,556 | +0.55(+1.49%) |
Jul 27, 2015 | 36.63 | 36.89 | 36.47 | 36.79 | 1,230,729 | +0.00(+0.00%) |
Jul 24, 2015 | 36.75 | 37.05 | 36.63 | 36.79 | 1,250,260 | +0.06(+0.17%) |
Jul 23, 2015 | 36.88 | 37.11 | 36.61 | 36.73 | 2,155,773 | -0.09(-0.25%) |
Jul 22, 2015 | 36.57 | 37.21 | 36.41 | 36.82 | 2,270,863 | +0.66(+1.81%) |
Jul 21, 2015 | 36.22 | 36.34 | 35.96 | 36.16 | 1,102,023 | -0.11(-0.32%) |
Jul 20, 2015 | 36.50 | 36.58 | 36.24 | 36.28 | 860,915 | -0.18(-0.50%) |
Jul 17, 2015 | 36.54 | 36.57 | 36.13 | 36.46 | 917,621 | -0.13(-0.35%) |
Jul 16, 2015 | 36.45 | 36.66 | 36.42 | 36.59 | 941,789 | +0.33(+0.90%) |
Jul 15, 2015 | 36.54 | 36.67 | 36.14 | 36.26 | 946,078 | -0.41(-1.12%) |
Jul 14, 2015 | 36.47 | 36.76 | 36.29 | 36.67 | 1,298,965 | +0.23(+0.63%) |
Jul 13, 2015 | 36.41 | 36.54 | 36.24 | 36.44 | 1,045,919 | +0.16(+0.44%) |
Jul 10, 2015 | 36.18 | 36.42 | 35.90 | 36.28 | 1,114,604 | +0.38(+1.06%) |
Jul 09, 2015 | 36.51 | 36.52 | 35.86 | 35.90 | 1,647,361 | -0.11(-0.29%) |
Jul 08, 2015 | 36.11 | 36.32 | 35.96 | 36.01 | 1,672,892 | -0.31(-0.85%) |
Jul 07, 2015 | 35.79 | 36.36 | 35.68 | 36.32 | 1,755,774 | +0.54(+1.50%) |
Jul 06, 2015 | 35.87 | 36.25 | 35.65 | 35.78 | 1,437,708 | -0.30(-0.82%) |
Jul 02, 2015 | 36.27 | 36.08 | 36.08 | 36.08 | 1,403,928 | -0.14(-0.38%) |
Jul 01, 2015 | 36.17 | 36.25 | 35.77 | 36.21 | 2,167,118 | +0.14(+0.40%) |
Jun 30, 2015 | 35.78 | 37.21 | 35.66 | 36.07 | 6,041,299 | +0.48(+1.36%) |
Jun 29, 2015 | 35.95 | 36.08 | 35.56 | 35.58 | 1,451,060 | -0.64(-1.76%) |
Jun 26, 2015 | 36.20 | 36.36 | 36.09 | 36.22 | 1,139,621 | +0.11(+0.31%) |
Jun 25, 2015 | 36.54 | 36.54 | 36.09 | 36.11 | 1,299,352 | -0.23(-0.65%) |
Jun 24, 2015 | 36.55 | 36.62 | 36.24 | 36.34 | 1,213,284 | -0.21(-0.58%) |
Jun 23, 2015 | 36.61 | 36.64 | 36.42 | 36.55 | 1,145,737 | -0.01(-0.02%) |
Jun 22, 2015 | 36.71 | 36.88 | 36.55 | 36.56 | 1,102,883 | +0.02(+0.06%) |
Jun 19, 2015 | 36.53 | 36.76 | 36.51 | 36.54 | 2,052,172 | +0.02(+0.06%) |
Jun 18, 2015 | 36.27 | 36.66 | 36.17 | 36.52 | 1,489,417 | +0.36(+1.01%) |
Jun 17, 2015 | 35.98 | 36.26 | 35.80 | 36.15 | 1,353,758 | +0.16(+0.44%) |
Jun 16, 2015 | 35.12 | 36.05 | 35.08 | 35.99 | 2,110,737 | +0.92(+2.63%) |
Jun 15, 2015 | 35.15 | 35.33 | 35.05 | 35.07 | 1,232,492 | -0.30(-0.86%) |
Jun 12, 2015 | 35.39 | 35.43 | 35.25 | 35.37 | 808,878 | -0.08(-0.21%) |
Jun 11, 2015 | 35.47 | 35.62 | 35.42 | 35.45 | 917,737 | -0.01(-0.02%) |
Jun 10, 2015 | 35.28 | 35.58 | 35.24 | 35.46 | 1,349,531 | +0.20(+0.58%) |
Jun 09, 2015 | 35.08 | 35.37 | 34.96 | 35.25 | 1,376,510 | +0.22(+0.63%) |
Jun 08, 2015 | 35.27 | 35.28 | 34.88 | 35.03 | 1,514,457 | -0.20(-0.56%) |
Jun 05, 2015 | 35.51 | 35.54 | 34.93 | 35.23 | 3,385,049 | -0.40(-1.13%) |
Jun 04, 2015 | 35.74 | 35.87 | 35.58 | 35.63 | 1,737,750 | -0.23(-0.65%) |
Jun 03, 2015 | 36.22 | 36.22 | 35.74 | 35.86 | 2,613,764 | -0.22(-0.61%) |
Jun 02, 2015 | 36.48 | 36.50 | 36.01 | 36.08 | 4,111,645 | -0.49(-1.35%) |